Guangzhou Shangpin Home Collection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 44.890 | 45.400 | 43.710 | 44.070 | 37.579 | 1,805,125 |
| 2021-11-08 | 46.890 | 47.730 | 44.650 | 45.130 | 38.482 | 2,662,384 |
| 2021-11-05 | 44.310 | 47.000 | 43.990 | 45.880 | 39.122 | 3,527,065 |
| 2021-11-04 | 43.440 | 44.460 | 43.030 | 44.300 | 37.775 | 1,517,272 |
| 2021-11-03 | 42.780 | 43.550 | 42.310 | 43.410 | 37.016 | 1,014,589 |
| 2021-11-02 | 43.480 | 44.900 | 42.050 | 42.300 | 36.069 | 1,326,300 |
| 2021-11-01 | 43.900 | 43.900 | 42.900 | 43.480 | 37.075 | 948,121 |
| 2021-10-29 | 41.720 | 43.980 | 41.400 | 43.630 | 37.203 | 1,348,568 |
| 2021-10-28 | 41.700 | 42.550 | 40.900 | 41.720 | 35.575 | 1,379,292 |
| 2021-10-27 | 44.600 | 44.700 | 42.580 | 42.800 | 36.496 | 1,626,661 |
| 2021-10-26 | 43.560 | 45.450 | 43.500 | 44.780 | 38.184 | 1,463,443 |
| 2021-10-25 | 45.000 | 45.000 | 43.250 | 43.950 | 37.476 | 1,525,248 |
| 2021-10-22 | 43.200 | 45.900 | 43.160 | 45.070 | 38.431 | 2,414,091 |
| 2021-10-21 | 42.900 | 43.590 | 42.600 | 43.460 | 37.058 | 1,141,702 |
| 2021-10-20 | 43.500 | 43.630 | 42.670 | 42.840 | 36.530 | 940,700 |
| 2021-10-19 | 42.860 | 43.840 | 42.860 | 43.630 | 37.203 | 888,153 |
| 2021-10-18 | 43.860 | 43.990 | 42.710 | 43.000 | 36.666 | 1,010,000 |
| 2021-10-15 | 45.880 | 45.880 | 43.510 | 43.600 | 37.178 | 2,051,011 |
| 2021-10-14 | 44.480 | 46.470 | 44.200 | 45.760 | 39.020 | 1,603,111 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.2000 CNY |
| 2025-05-28 | 0.9000 CNY |
| 2024-05-28 | 0.9000 CNY |
| 2023-05-30 | 0.1500 CNY |
| 2022-05-27 | 0.1500 CNY |
| 2021-06-07 | 0.1500 CNY |
| 2020-05-27 | 0.6000 CNY |
| 2019-06-04 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.